FLIP
ランク 537
Bridge
Chainflip
$0.4384
-2.29% 24H
+5.10% 7D
時価総額
時価総額
$38.66M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$39.02M
+0.94% 時価総額超
取引量（24h）
取引量（24h）
$64,156
0.17% 時価総額比
流通
流通
88.17M FLIP
固定上限なし
過去最高値からの変動
過去最高値からの変動
-95.37%
高値（日付） 07 Mar 2024
ボラティリティ、30d
ボラティリティ、30d
80.5%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 1105 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.4394 | — | — |
| 2026-09-01 | $0.4484 | — | — |
| 2026-08-31 | $0.4523 | — | — |
| 2026-08-30 | $0.4477 | — | — |
| 2026-08-29 | $0.4512 | — | — |
| 2026-08-28 | $0.4521 | — | — |
| 2026-08-27 | $0.4353 | — | — |
| 2026-08-26 | $0.4167 | — | — |
| 2026-08-25 | $0.4149 | — | — |
| 2026-08-24 | $0.4149 | — | — |
| 2026-08-23 | $0.4475 | — | — |
| 2026-08-22 | $0.4516 | — | — |
| 2026-08-21 | $0.4425 | — | — |
| 2026-08-20 | $0.4408 | — | — |
| 2026-08-19 | $0.4331 | — | — |
| 2026-08-18 | $0.4392 | — | — |
| 2026-08-17 | $0.4392 | — | — |
| 2026-08-16 | $0.3586 | — | — |
| 2026-08-15 | $0.3552 | — | — |
| 2026-08-14 | $0.3606 | — | — |
| 2026-08-13 | $0.3497 | — | — |
| 2026-08-12 | $0.3473 | — | — |
| 2026-08-11 | $0.3462 | — | — |
| 2026-08-10 | $0.3462 | — | — |
| 2026-08-09 | $0.3429 | — | — |
| 2026-08-08 | $0.3464 | — | — |
| 2026-08-07 | $0.3461 | — | — |
| 2026-08-06 | $0.3464 | — | — |
| 2026-08-05 | $0.3438 | — | — |
| 2026-08-04 | $0.3402 | — | — |
| 2026-08-03 | $0.3402 | — | — |
| 2026-08-02 | $0.3308 | — | — |
| 2026-08-01 | $0.3287 | — | — |
| 2026-07-31 | $0.3248 | — | — |
| 2026-07-30 | $0.3243 | — | — |
| 2026-07-29 | $0.3250 | — | — |
| 2026-07-28 | $0.3089 | — | — |
| 2026-07-27 | $0.3089 | — | — |
| 2026-07-26 | $0.3061 | — | — |
| 2026-07-25 | $0.3040 | — | — |
| 2026-07-24 | $0.2961 | — | — |
| 2026-07-23 | $0.2885 | — | — |
| 2026-07-22 | $0.2840 | — | — |
| 2026-07-21 | $0.2856 | — | — |
| 2026-07-20 | $0.2856 | — | — |
| 2026-07-19 | $0.2891 | — | — |
| 2026-07-18 | $0.2894 | — | — |
| 2026-07-17 | $0.2795 | — | — |
| 2026-07-16 | $0.2819 | — | — |
| 2026-07-15 | $0.2738 | — | — |
| 2026-07-14 | $0.2770 | — | — |
| 2026-07-13 | $0.2770 | — | — |
| 2026-07-12 | $0.2799 | — | — |
| 2026-07-11 | $0.2707 | — | — |
| 2026-07-10 | $0.2721 | — | — |
| 2026-07-09 | $0.2742 | — | — |
| 2026-07-08 | $0.2749 | — | — |
| 2026-07-07 | $0.2779 | — | — |
| 2026-07-06 | $0.2779 | — | — |
| 2026-07-05 | $0.2806 | — | — |
| 2026-07-04 | $0.2787 | — | — |
| 2026-07-03 | $0.2784 | — | — |
| 2026-07-02 | $0.2824 | — | — |
| 2026-07-01 | $0.2862 | — | — |
| 2026-06-30 | $0.2840 | — | — |
| 2026-06-29 | $0.2840 | — | — |
| 2026-06-28 | $0.2914 | — | — |
| 2026-06-27 | $0.2994 | — | — |
| 2026-06-26 | $0.2959 | — | — |
| 2026-06-25 | $0.3141 | — | — |
| 2026-06-24 | $0.3106 | — | — |
| 2026-06-23 | $0.3175 | — | — |
| 2026-06-22 | $0.3175 | — | — |
| 2026-06-21 | $0.2963 | — | — |
| 2026-06-20 | $0.2883 | — | — |
| 2026-06-19 | $0.2876 | — | — |
| 2026-06-18 | $0.2836 | — | — |
| 2026-06-17 | $0.2919 | — | — |
| 2026-06-16 | $0.2852 | — | — |
| 2026-06-15 | $0.2852 | — | — |
| 2026-06-14 | $0.2941 | — | — |
| 2026-06-13 | $0.2899 | — | — |
| 2026-06-12 | $0.3215 | — | — |
| 2026-06-11 | $0.3216 | — | — |
| 2026-06-10 | $0.3233 | — | — |
| 2026-06-09 | $0.3384 | — | — |
| 2026-06-08 | $0.3384 | — | — |
| 2026-06-07 | $0.3252 | — | — |
| 2026-06-06 | $0.3317 | — | — |
| 2026-06-05 | $0.3632 | — | — |
| 2026-06-04 | $0.3504 | — | — |
| 2026-06-03 | $0.3445 | — | — |
| 2026-06-02 | $0.3189 | — | — |
| 2026-06-01 | $0.3189 | — | — |
| 2026-05-31 | $0.3059 | — | — |
| 2026-05-30 | $0.2794 | — | — |
| 2026-05-29 | $0.2725 | — | — |
| 2026-05-28 | $0.2798 | — | — |
| 2026-05-27 | $0.2781 | — | — |
| 2026-05-26 | $0.2872 | — | — |
| 2026-05-25 | $0.2872 | — | — |
| 2026-05-24 | $0.2559 | — | — |
| 2026-05-23 | $0.2368 | — | — |
| 2026-05-22 | $0.2374 | — | — |
| 2026-05-21 | $0.2405 | — | — |
| 2026-05-20 | $0.2324 | — | — |
| 2026-05-19 | $0.2351 | — | — |
| 2026-05-18 | $0.2351 | — | — |
| 2026-05-17 | $0.2214 | — | — |
| 2026-05-16 | $0.2173 | — | — |
| 2026-05-15 | $0.2134 | — | — |
| 2026-05-14 | $0.2094 | — | — |
| 2026-05-13 | $0.2191 | — | — |
| 2026-05-12 | $0.2142 | — | — |
| 2026-05-11 | $0.2142 | — | — |
| 2026-05-10 | $0.2155 | — | — |
| 2026-05-09 | $0.2048 | — | — |
| 2026-05-08 | $0.2142 | — | — |
| 2026-05-07 | $0.2229 | — | — |
| 2026-05-06 | $0.2274 | — | — |
| 2026-05-05 | $0.2130 | — | — |
| 2026-05-04 | $0.2130 | — | — |
| 2026-05-03 | $0.2047 | — | — |
| 2026-05-02 | $0.2058 | — | — |
| 2026-05-01 | $0.2061 | — | — |
| 2026-04-30 | $0.2029 | — | — |
| 2026-04-29 | $0.2030 | — | — |
| 2026-04-28 | $0.2114 | — | — |
| 2026-04-27 | $0.2114 | — | — |
| 2026-04-26 | $0.2004 | — | — |
| 2026-04-25 | $0.2000 | — | — |
| 2026-04-24 | $0.1996 | — | — |
| 2026-04-23 | $0.2004 | — | — |
| 2026-04-22 | $0.2008 | — | — |
| 2026-04-21 | $0.1993 | — | — |
| 2026-04-20 | $0.1993 | — | — |
| 2026-04-19 | $0.1995 | — | — |
| 2026-04-18 | $0.1988 | — | — |
| 2026-04-17 | $0.1976 | — | — |
| 2026-04-16 | $0.1975 | — | — |
| 2026-04-15 | $0.1984 | — | — |
| 2026-04-14 | $0.1993 | — | — |
| 2026-04-13 | $0.1993 | — | — |
| 2026-04-12 | $0.1992 | — | — |
| 2026-04-11 | $0.1996 | — | — |
| 2026-04-10 | $0.1980 | — | — |
| 2026-04-09 | $0.1991 | — | — |
| 2026-04-08 | $0.1987 | — | — |
| 2026-04-07 | $0.2073 | — | — |
| 2026-04-06 | $0.2073 | — | — |
| 2026-04-05 | $0.2021 | — | — |
| 2026-04-04 | $0.2064 | — | — |
| 2026-04-03 | $0.2042 | — | — |
| 2026-04-02 | $0.2020 | — | — |
| 2026-04-01 | $0.2003 | — | — |
| 2026-03-31 | $0.2200 | — | — |
| 2026-03-30 | $0.2200 | — | — |
| 2026-03-29 | $0.2105 | — | — |
| 2026-03-28 | $0.2012 | — | — |
| 2026-03-27 | $0.2097 | — | — |
| 2026-03-26 | $0.2172 | — | — |
| 2026-03-25 | $0.2178 | — | — |
| 2026-03-24 | $0.2163 | — | — |
| 2026-03-23 | $0.2163 | — | — |
| 2026-03-22 | $0.2381 | — | — |
| 2026-03-21 | $0.2388 | — | — |
| 2026-03-20 | $0.2474 | — | — |
| 2026-03-19 | $0.2479 | — | — |
| 2026-03-18 | $0.2487 | — | — |
| 2026-03-17 | $0.2619 | — | — |
| 2026-03-16 | $0.2619 | — | — |
| 2026-03-15 | $0.2621 | — | — |
| 2026-03-14 | $0.2595 | — | — |
| 2026-03-13 | $0.2580 | — | — |
| 2026-03-12 | $0.2587 | — | — |
| 2026-03-11 | $0.2601 | — | — |
| 2026-03-10 | $0.2629 | — | — |
| 2026-03-09 | $0.2629 | — | — |
| 2026-03-08 | $0.2642 | — | — |
| 2026-03-07 | $0.2701 | — | — |
| 2026-03-06 | $0.2626 | — | — |
| 2026-03-05 | $0.2611 | — | — |
| 2026-03-04 | $0.2510 | — | — |
| 2026-03-03 | $0.2785 | — | — |
| 2026-03-02 | $0.2785 | — | — |
| 2026-03-01 | $0.2771 | — | — |
| 2026-02-28 | $0.2815 | — | — |
| 2026-02-27 | $0.2766 | — | — |
| 2026-02-26 | $0.2787 | — | — |
| 2026-02-25 | $0.2908 | — | — |
| 2026-02-24 | $0.3042 | — | — |
| 2026-02-23 | $0.3042 | — | — |
| 2026-02-22 | $0.3049 | — | — |
| 2026-02-21 | $0.3006 | — | — |
| 2026-02-20 | $0.3006 | — | — |
| 2026-02-19 | $0.2987 | — | — |
| 2026-02-18 | $0.2997 | — | — |
| 2026-02-17 | $0.2955 | — | — |
| 2026-02-16 | $0.2955 | — | — |
| 2026-02-15 | $0.2917 | — | — |
| 2026-02-14 | $0.3189 | — | — |
| 2026-02-13 | $0.3194 | — | — |
| 2026-02-12 | $0.3183 | — | — |
| 2026-02-11 | $0.3434 | — | — |
| 2026-02-10 | $0.3748 | — | — |
| 2026-02-09 | $0.3748 | — | — |
| 2026-02-08 | $0.3718 | — | — |
| 2026-02-07 | $0.3772 | — | — |
| 2026-02-06 | $0.3961 | — | — |
| 2026-02-05 | $0.3791 | — | — |
| 2026-02-04 | $0.4151 | — | — |
| 2026-02-03 | $0.4194 | — | — |
| 2026-02-02 | $0.4194 | — | — |
| 2026-02-01 | $0.4016 | — | — |
| 2026-01-31 | $0.3966 | — | — |
| 2026-01-30 | $0.3820 | — | — |
| 2026-01-29 | $0.3782 | — | — |
| 2026-01-28 | $0.3957 | — | — |
| 2026-01-27 | $0.3961 | — | — |
| 2026-01-26 | $0.3961 | — | — |
| 2026-01-25 | $0.3962 | — | — |
| 2026-01-24 | $0.3915 | — | — |
| 2026-01-23 | $0.3913 | — | — |
| 2026-01-22 | $0.3861 | — | — |
| 2026-01-21 | $0.3771 | — | — |
| 2026-01-20 | $0.3855 | — | — |
| 2026-01-19 | $0.3855 | — | — |
| 2026-01-18 | $0.3980 | — | — |
| 2026-01-17 | $0.3981 | — | — |
| 2026-01-16 | $0.3979 | — | — |
| 2026-01-15 | $0.3974 | — | — |
| 2026-01-14 | $0.4006 | — | — |
| 2026-01-13 | $0.3994 | — | — |
| 2026-01-12 | $0.3994 | — | — |
| 2026-01-11 | $0.3913 | — | — |
| 2026-01-10 | $0.3954 | — | — |
| 2026-01-09 | $0.3980 | — | — |
| 2026-01-08 | $0.3984 | — | — |
| 2026-01-07 | $0.4002 | — | — |
| 2026-01-06 | $0.3966 | — | — |
| 2026-01-05 | $0.3966 | — | — |
| 2026-01-04 | $0.3883 | — | — |
| 2026-01-03 | $0.3930 | — | — |
| 2026-01-02 | $0.3923 | — | — |
| 2026-01-01 | $0.3864 | — | — |
| 2025-12-31 | $0.3815 | — | — |
| 2025-12-30 | $0.4208 | — | — |
| 2025-12-29 | $0.4208 | — | — |
| 2025-12-28 | $0.4422 | — | — |
| 2025-12-27 | $0.4414 | — | — |
| 2025-12-26 | $0.4405 | — | — |
| 2025-12-25 | $0.4422 | — | — |
| 2025-12-24 | $0.4447 | — | — |
| 2025-12-23 | $0.4459 | — | — |
| 2025-12-22 | $0.4459 | — | — |
| 2025-12-21 | $0.4258 | — | — |
| 2025-12-20 | $0.4288 | — | — |
| 2025-12-19 | $0.4242 | — | — |
| 2025-12-18 | $0.4305 | — | — |
| 2025-12-17 | $0.4123 | — | — |
| 2025-12-16 | $0.4122 | — | — |
| 2025-12-15 | $0.4122 | — | — |
| 2025-12-14 | $0.4097 | — | — |
| 2025-12-13 | $0.4056 | — | — |
| 2025-12-12 | $0.4039 | — | — |
| 2025-12-11 | $0.4012 | — | — |
| 2025-12-10 | $0.3960 | — | — |
| 2025-12-09 | $0.4259 | — | — |
| 2025-12-08 | $0.4259 | — | — |
| 2025-12-07 | $0.4098 | — | — |
| 2025-12-06 | $0.4182 | — | — |
| 2025-12-05 | $0.4192 | — | — |
| 2025-12-04 | $0.4069 | — | — |
| 2025-12-03 | $0.3949 | — | — |
| 2025-12-02 | $0.3940 | — | — |
| 2025-12-01 | $0.3940 | — | — |
| 2025-11-30 | $0.3893 | — | — |
| 2025-11-29 | $0.3911 | — | — |
| 2025-11-28 | $0.3912 | — | — |
| 2025-11-27 | $0.3784 | — | — |
| 2025-11-26 | $0.3838 | — | — |
| 2025-11-25 | $0.3901 | — | — |
| 2025-11-24 | $0.3901 | — | — |
| 2025-11-23 | $0.3982 | — | — |
| 2025-11-22 | $0.3934 | — | — |
| 2025-11-21 | $0.3951 | — | — |
| 2025-11-20 | $0.4025 | — | — |
| 2025-11-19 | $0.4059 | — | — |
| 2025-11-18 | $0.4194 | — | — |
| 2025-11-17 | $0.4194 | — | — |
| 2025-11-16 | $0.4047 | — | — |
| 2025-11-15 | $0.3602 | — | — |
| 2025-11-14 | $0.3722 | — | — |
| 2025-11-13 | $0.3874 | — | — |
| 2025-11-12 | $0.3921 | — | — |
| 2025-11-11 | $0.4176 | — | — |
| 2025-11-10 | $0.4176 | — | — |
| 2025-11-09 | $0.4420 | — | — |
| 2025-11-08 | $0.4523 | — | — |
| 2025-11-07 | $0.4765 | — | — |
| 2025-11-06 | $0.3492 | — | — |
| 2025-11-05 | $0.3568 | — | — |
| 2025-11-04 | $0.3631 | — | — |
| 2025-11-03 | $0.3631 | — | — |
| 2025-11-02 | $0.4579 | — | — |
| 2025-11-01 | $0.4660 | — | — |
| 2025-10-31 | $0.4734 | — | — |
| 2025-10-30 | $0.4755 | — | — |
| 2025-10-29 | $0.4778 | — | — |
| 2025-10-28 | $0.4763 | — | — |
| 2025-10-27 | $0.4763 | — | — |
| 2025-10-26 | $0.4950 | — | — |
| 2025-10-25 | $0.4966 | — | — |
| 2025-10-24 | $0.5019 | — | — |
| 2025-10-23 | $0.4965 | — | — |
| 2025-10-22 | $0.4894 | — | — |
| 2025-10-21 | $0.5004 | — | — |
| 2025-10-20 | $0.5004 | — | — |
| 2025-10-19 | $0.4909 | — | — |
| 2025-10-18 | $0.4836 | — | — |
| 2025-10-17 | $0.4738 | — | — |
| 2025-10-16 | $0.4660 | — | — |
| 2025-10-15 | $0.4843 | — | — |
| 2025-10-14 | $0.5097 | — | — |
| 2025-10-13 | $0.5097 | — | — |
| 2025-10-12 | $0.5161 | — | — |
| 2025-10-11 | $0.5100 | — | — |
| 2025-10-10 | $0.5105 | — | — |
| 2025-10-09 | $0.5469 | — | — |
| 2025-10-08 | $0.5761 | — | — |
| 2025-10-07 | $0.5824 | — | — |
| 2025-10-06 | $0.5824 | — | — |
| 2025-10-05 | $0.5958 | — | — |
| 2025-10-04 | $0.6274 | — | — |
| 2025-10-03 | $0.6483 | — | — |
| 2025-10-02 | $0.6463 | — | — |
| 2025-10-01 | $0.6151 | — | — |
| 2025-09-30 | $0.6122 | — | — |
| 2025-09-29 | $0.6122 | — | — |
| 2025-09-28 | $0.6115 | — | — |
| 2025-09-27 | $0.6176 | — | — |
| 2025-09-26 | $0.6410 | — | — |
| 2025-09-25 | $0.6397 | — | — |
| 2025-09-24 | $0.6574 | — | — |
| 2025-09-23 | $0.6625 | — | — |
| 2025-09-22 | $0.6625 | — | — |
| 2025-09-21 | $0.6891 | — | — |
| 2025-09-20 | $0.7163 | — | — |
| 2025-09-19 | $0.7372 | — | — |
| 2025-09-18 | $0.7428 | — | — |
| 2025-09-17 | $0.7461 | — | — |
| 2025-09-16 | $0.7403 | — | — |
| 2025-09-15 | $0.7403 | — | — |
| 2025-09-14 | $0.8574 | — | — |
| 2025-09-13 | $0.7651 | — | — |
| 2025-09-12 | $0.6155 | — | — |
| 2025-09-11 | $0.5985 | — | — |
| 2025-09-10 | $0.5865 | — | — |
| 2025-09-09 | $0.5880 | — | — |
| 2025-09-08 | $0.5880 | — | — |
| 2025-09-07 | $0.5541 | — | — |
| 2025-09-06 | $0.5318 | — | — |
| 2025-09-05 | $0.5425 | — | — |
| 2025-09-04 | $0.4541 | — | — |
| 2025-09-03 | $0.4525 | — | — |
| 2025-09-02 | $0.4374 | — | — |
| 2025-09-01 | $0.4374 | — | — |
| 2025-08-31 | $0.4387 | — | — |
| 2025-08-30 | $0.4501 | — | — |
| 2025-08-29 | $0.4454 | — | — |
| 2025-08-28 | $0.4824 | — | — |
| 2025-08-27 | $0.4971 | — | — |
| 2025-08-26 | $0.5104 | — | — |
| 2025-08-25 | $0.5104 | — | — |
| 2025-08-24 | $0.5319 | — | — |
| 2025-08-23 | $0.5153 | — | — |
| 2025-08-22 | $0.4414 | — | — |
| 2025-08-21 | $0.4360 | — | — |
| 2025-08-20 | $0.4374 | — | — |
| 2025-08-19 | $0.4480 | — | — |
| 2025-08-18 | $0.4480 | — | — |
| 2025-08-17 | $0.4306 | — | — |
| 2025-08-16 | $0.4240 | — | — |
| 2025-08-15 | $0.4243 | — | — |
| 2025-08-14 | $0.4101 | — | — |
| 2025-08-13 | $0.4166 | — | — |
| 2025-08-12 | $0.4258 | — | — |
| 2025-08-11 | $0.4258 | — | — |
| 2025-08-10 | $0.4189 | — | — |
| 2025-08-09 | $0.4341 | — | — |
| 2025-08-08 | $0.4173 | — | — |
| 2025-08-07 | $0.4338 | — | — |
| 2025-08-06 | $0.4180 | — | — |
| 2025-08-05 | $0.4180 | — | — |
| 2025-08-04 | $0.4221 | — | — |
| 2025-08-03 | $0.4488 | — | — |
| 2025-08-02 | $0.4440 | — | — |
| 2025-08-01 | $0.4534 | — | — |
| 2025-07-31 | $0.4575 | — | — |
| 2025-07-30 | $0.4505 | — | — |